See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,740.002,760.002,700.002,745.002,745.00203,081
2024-07-252,775.002,820.002,725.002,745.002,745.00228,698
2024-07-242,780.002,870.002,770.002,810.002,810.00196,853
2024-07-232,775.002,855.002,760.002,800.002,800.00243,833
2024-07-222,750.002,840.002,750.002,775.002,775.00264,925
2024-07-192,780.002,795.002,740.002,770.002,770.00222,714
2024-07-182,810.002,835.002,760.002,795.002,795.00283,254
2024-07-172,835.002,910.002,835.002,850.002,850.00391,931
2024-07-162,885.002,915.002,800.002,830.002,830.00384,959
2024-07-152,950.002,970.002,900.002,900.002,900.00313,766
2024-07-122,940.002,995.002,880.002,950.002,950.00430,080
2024-07-113,090.003,130.002,905.002,940.002,940.001,096,039
2024-07-103,040.003,050.003,000.003,050.003,050.00262,204
2024-07-093,055.003,065.002,995.003,015.003,015.00234,594
2024-07-082,940.003,045.002,930.003,035.003,035.00425,730
2024-07-052,970.003,040.002,930.002,930.002,930.00435,045
2024-07-042,960.002,995.002,930.002,975.002,975.00507,184
2024-07-033,095.003,130.002,955.002,970.002,970.00552,857
2024-07-023,270.003,270.003,075.003,080.003,080.00719,478
2024-07-013,225.003,475.003,225.003,235.003,235.001,944,824
2024-06-283,280.003,325.003,205.003,225.003,225.00525,584
2024-06-273,175.003,380.003,175.003,245.003,245.00993,549
2024-06-263,190.003,240.003,145.003,170.003,170.00326,992
2024-06-253,160.003,215.003,100.003,195.003,195.00530,100
2024-06-243,305.003,320.003,185.003,185.003,185.00380,251
2024-06-213,250.003,350.003,200.003,290.003,290.00686,611
2024-06-203,335.003,390.003,230.003,270.003,270.00510,202
2024-06-193,515.003,565.003,310.003,330.003,330.00920,611
2024-06-183,485.003,535.003,385.003,515.003,515.001,009,517
2024-06-173,530.003,575.003,410.003,430.003,430.00919,748
2024-06-143,680.003,860.003,530.003,590.003,590.006,920,090
2024-06-133,310.003,575.003,245.003,495.003,495.002,929,129
2024-06-123,165.003,330.003,165.003,300.003,300.001,056,200
2024-06-113,200.003,330.003,150.003,155.003,155.00738,785
2024-06-103,170.003,235.003,135.003,190.003,190.00411,880
2024-06-073,245.003,280.003,190.003,190.003,190.00580,161
2024-06-053,335.003,385.003,215.003,245.003,245.00956,542
2024-06-043,595.003,595.003,325.003,345.003,345.001,529,269
2024-06-033,765.003,770.003,510.003,590.003,590.001,875,197
2024-05-313,635.003,830.003,600.003,670.003,670.003,650,149
2024-05-303,585.003,820.003,575.003,620.003,620.003,064,051
2024-05-293,650.003,765.003,545.003,690.003,690.004,300,655
2024-05-283,605.003,900.003,605.003,660.003,660.008,136,121
2024-05-273,705.003,760.003,565.003,640.003,640.003,241,663
2024-05-243,955.004,225.003,640.003,660.003,660.0029,678,840
2024-05-233,350.003,455.003,245.003,405.003,405.001,831,167
2024-05-223,560.003,570.003,365.003,370.003,370.001,994,405
2024-05-213,275.003,710.003,275.003,460.003,460.0012,003,170
2024-05-203,330.003,405.003,280.003,280.003,280.001,252,535
2024-05-173,570.003,610.003,325.003,330.003,330.003,076,332
2024-05-163,335.003,805.003,275.003,630.003,630.0022,834,119
2024-05-143,220.003,305.003,170.003,210.003,210.001,244,843
2024-05-133,190.003,420.003,120.003,205.003,205.003,192,092
2024-05-103,150.003,455.003,090.003,230.003,230.009,143,414
2024-05-093,040.003,170.003,040.003,130.003,130.001,305,629
2024-05-083,075.003,105.003,025.003,040.003,040.00383,852
2024-05-073,110.003,140.003,010.003,100.003,100.00708,411
2024-05-033,120.003,125.003,050.003,075.003,075.00586,852
2024-05-023,185.003,315.003,105.003,110.003,110.003,620,356
2024-04-303,030.003,240.003,020.003,140.003,140.004,577,232
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.